3,580.00
+73(+2.08%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 3,550 | 3,580 | 3,579 | 3,649 | 3,411 | 26,009 |
| January 13, 2026 | 3,650 | 3,502 | 3,502 | 3,650 | 3,500 | 30,254 |
| January 12, 2026 | 3,505 | 3,531 | 3,531 | 3,553 | 3,351 | 35,261 |
| January 09, 2026 | 3,505 | 3,523 | 3,523 | 3,699 | 3,505 | 80,226 |
| January 08, 2026 | 3,800 | 3,506 | 3,506 | 3,800 | 3,506 | 39,360 |
| January 07, 2026 | 3,630 | 3,580 | 3,580 | 3,653 | 3,576 | 186,814 |
| January 06, 2026 | 3,501 | 3,579 | 3,579 | 3,600 | 3,501 | 8,695 |
| January 05, 2026 | 3,640 | 3,605 | 3,605 | 3,848 | 3,580 | 3,032 |
| January 02, 2026 | 3,849 | 3,571 | 3,571 | 3,849 | 3,504 | 993 |
| December 31, 2025 | 3,690 | 3,690 | 3,690 | 3,690 | 3,690 | 0 |
| December 30, 2025 | 3,568 | 3,690 | 3,690 | 3,690 | 3,550 | 7,476 |
| December 29, 2025 | 3,501 | 3,667 | 3,667 | 3,680 | 3,501 | 5,814 |
| December 24, 2025 | 3,501 | 3,501 | 3,502 | 3,505 | 3,501 | 15,179 |
| December 23, 2025 | 3,575 | 3,520 | 3,520 | 3,575 | 3,519 | 28,850 |
| December 22, 2025 | 3,567 | 3,576 | 3,576 | 3,697 | 3,566 | 46,992 |
| December 19, 2025 | 3,651 | 3,614 | 3,614 | 3,651 | 3,581 | 77,938 |
| December 18, 2025 | 3,677 | 3,699 | 3,699 | 3,699 | 3,666 | 40 |
| December 17, 2025 | 3,779 | 3,698 | 3,698 | 3,779 | 3,601 | 15,066 |
| December 15, 2025 | 3,839 | 3,748 | 3,748 | 3,840 | 3,580 | 12,370 |
| December 12, 2025 | 3,845 | 3,702 | 3,702 | 3,845 | 3,616 | 53,883 |
| December 11, 2025 | 3,665 | 3,712 | 3,712 | 3,848 | 3,665 | 13,756 |
| December 10, 2025 | 3,780 | 3,746 | 3,746 | 3,832 | 3,681 | 13,708 |
| December 09, 2025 | 3,700 | 3,815 | 3,815 | 3,847 | 3,606 | 40,302 |
| December 08, 2025 | 3,700 | 3,700 | 3,700 | 3,700 | 3,631 | 33,756 |
| December 05, 2025 | 3,605 | 3,700 | 3,700 | 3,700 | 3,605 | 42,545 |
| December 04, 2025 | 3,698 | 3,611 | 3,611 | 3,700 | 3,571 | 75,713 |
| December 03, 2025 | 3,799 | 3,674 | 3,674 | 3,799 | 3,562 | 36,096 |
| December 02, 2025 | 3,715 | 3,649 | 3,649 | 3,715 | 3,605 | 55,190 |
| December 01, 2025 | 3,750 | 3,720 | 3,720 | 3,750 | 3,720 | 31,356 |
| November 28, 2025 | 3,704 | 3,750 | 3,750 | 3,750 | 3,704 | 29,827 |
| November 27, 2025 | 3,750 | 3,750 | 3,749 | 3,750 | 3,704 | 82 |
| November 26, 2025 | 3,751 | 3,708 | 3,710 | 3,850 | 3,700 | 25,742 |
| November 25, 2025 | 3,782 | 3,844 | 3,844 | 3,850 | 3,751 | 86,777 |
| November 24, 2025 | 3,825 | 3,796 | 3,796 | 3,825 | 3,701 | 6,679 |
| November 21, 2025 | 3,840 | 3,849 | 3,850 | 3,850 | 3,810 | 20,528 |
| November 20, 2025 | 3,811 | 3,848 | 3,848 | 3,880 | 3,811 | 56,534 |
| November 19, 2025 | 3,830 | 3,850 | 3,847 | 3,850 | 3,801 | 135,203 |
| November 18, 2025 | 3,810 | 3,805 | 3,806 | 3,849 | 3,727 | 289,475 |
| November 17, 2025 | 3,889 | 3,828 | 3,828 | 3,889 | 3,700 | 22,253 |
| November 14, 2025 | 3,780 | 3,701 | 3,701 | 3,799 | 3,660 | 45,915 |
| November 13, 2025 | 3,699 | 3,702 | 3,702 | 3,719 | 3,699 | 32,229 |
| November 12, 2025 | 3,700 | 3,652 | 3,652 | 3,700 | 3,652 | 1,627 |
| November 11, 2025 | 3,640 | 3,657 | 3,657 | 3,699 | 3,640 | 63,539 |
| November 10, 2025 | 3,640 | 3,601 | 3,601 | 3,640 | 3,600 | 91,280 |
| November 07, 2025 | 3,603 | 3,602 | 3,602 | 3,637 | 3,602 | 11,379 |
| November 06, 2025 | 3,600 | 3,600 | 3,600 | 3,600 | 3,600 | 40 |
| November 05, 2025 | 3,600 | 3,600 | 3,600 | 3,601 | 3,600 | 12,589 |
| November 04, 2025 | 3,411 | 3,580 | 3,580 | 3,640 | 3,411 | 4,359 |
| November 03, 2025 | 3,620 | 3,606 | 3,606 | 3,620 | 3,511 | 11,913 |
| October 31, 2025 | 3,550 | 3,610 | 3,610 | 3,610 | 3,550 | 1,695 |
| October 30, 2025 | 3,574 | 3,611 | 3,611 | 3,650 | 3,511 | 92,921 |
| October 29, 2025 | 3,599 | 3,577 | 3,577 | 3,599 | 3,510 | 16,323 |
| October 28, 2025 | 3,550 | 3,597 | 3,597 | 3,600 | 3,550 | 48,143 |
| October 27, 2025 | 3,649 | 3,532 | 3,532 | 3,649 | 3,514 | 7,783 |
| October 24, 2025 | 3,549 | 3,600 | 3,597 | 3,650 | 3,549 | 15,339 |
| October 23, 2025 | 3,488 | 3,518 | 3,518 | 3,518 | 3,488 | 44,938 |
| October 22, 2025 | 3,400 | 3,462 | 3,462 | 3,508 | 3,400 | 116,441 |
| October 21, 2025 | 3,449 | 3,449 | 3,449 | 3,450 | 3,449 | 211 |
| October 20, 2025 | 3,500 | 3,418 | 3,419 | 3,500 | 3,400 | 14,704 |
| October 17, 2025 | 3,509 | 3,451 | 3,451 | 3,509 | 3,441 | 15,063 |
